591.00
-28(-4.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 616 | 591 | 591 | 616 | 588 | 358,776 |
| February 19, 2026 | 624 | 619 | 619 | 632 | 615 | 408,860 |
| February 13, 2026 | 660 | 666 | 666 | 666 | 638 | 203,857 |
| February 12, 2026 | 686 | 658 | 658 | 692 | 658 | 479,549 |
| February 11, 2026 | 722 | 710 | 710 | 733 | 700 | 146,828 |
| February 10, 2026 | 706 | 718 | 718 | 719 | 702 | 220,826 |
| February 09, 2026 | 722 | 721 | 721 | 729 | 710 | 322,503 |
| February 06, 2026 | 830 | 783 | 783 | 842 | 765 | 559,022 |
| February 05, 2026 | 745 | 765 | 765 | 774 | 732 | 379,732 |
| February 04, 2026 | 747 | 711 | 711 | 764 | 709 | 357,426 |
| February 03, 2026 | 761 | 753 | 753 | 801 | 753 | 346,368 |
| February 02, 2026 | 813 | 863 | 863 | 864 | 788 | 1.06M |
| January 30, 2026 | 787 | 772 | 772 | 787 | 746 | 115,472 |
| January 29, 2026 | 771 | 778 | 778 | 839 | 737 | 251,520 |
| January 28, 2026 | 806 | 796 | 796 | 816 | 795 | 248,407 |
| January 27, 2026 | 891 | 825 | 825 | 907 | 822 | 201,902 |
| January 26, 2026 | 868 | 883 | 883 | 886 | 855 | 40,073 |
| January 23, 2026 | 870 | 868 | 868 | 887 | 853 | 51,705 |
| January 22, 2026 | 867 | 881 | 881 | 887 | 852 | 144,320 |
| January 21, 2026 | 945 | 898 | 898 | 945 | 895 | 46,900 |
| January 20, 2026 | 906 | 912 | 912 | 961 | 880 | 66,020 |
| January 19, 2026 | 931 | 901 | 901 | 933 | 901 | 41,063 |
| January 16, 2026 | 937 | 928 | 928 | 945 | 916 | 78,012 |
| January 15, 2026 | 990 | 949 | 949 | 990 | 948 | 131,817 |
| January 14, 2026 | 999 | 985 | 985 | 1,055 | 985 | 79,566 |
| January 13, 2026 | 1,004 | 1,005 | 1,005 | 1,016 | 995 | 51,848 |
| January 12, 2026 | 1,007 | 1,030 | 1,030 | 1,036 | 1,000 | 58,424 |
| January 09, 2026 | 1,054 | 1,032 | 1,032 | 1,070 | 1,024 | 43,456 |
| January 08, 2026 | 1,058 | 1,048 | 1,048 | 1,058 | 1,004 | 62,187 |
| January 07, 2026 | 1,031 | 1,045 | 1,045 | 1,071 | 1,010 | 75,848 |
| January 06, 2026 | 1,115 | 1,063 | 1,063 | 1,399 | 1,060 | 258,174 |
| January 05, 2026 | 1,135 | 1,103 | 1,103 | 1,150 | 1,103 | 188,435 |
| January 02, 2026 | 1,248 | 1,227 | 1,227 | 1,248 | 1,203 | 55,416 |
| December 30, 2025 | 1,277 | 1,259 | 1,259 | 1,291 | 1,249 | 25,380 |
| December 29, 2025 | 1,308 | 1,278 | 1,278 | 1,308 | 1,270 | 54,543 |
| December 26, 2025 | 1,350 | 1,340 | 1,340 | 1,350 | 1,323 | 37,741 |
| December 24, 2025 | 1,350 | 1,356 | 1,356 | 1,361 | 1,344 | 16,775 |
| December 23, 2025 | 1,356 | 1,361 | 1,361 | 1,361 | 1,340 | 29,997 |
| December 22, 2025 | 1,376 | 1,370 | 1,370 | 1,397 | 1,366 | 15,102 |
| December 19, 2025 | 1,409 | 1,433 | 1,433 | 1,447 | 1,408 | 7,381 |
| December 18, 2025 | 1,465 | 1,448 | 1,448 | 1,471 | 1,426 | 34,869 |
| December 17, 2025 | 1,459 | 1,415 | 1,415 | 1,477 | 1,415 | 21,255 |
| December 16, 2025 | 1,415 | 1,474 | 1,474 | 1,476 | 1,408 | 95,732 |
| December 15, 2025 | 1,416 | 1,403 | 1,403 | 1,420 | 1,391 | 64,723 |
| December 12, 2025 | 1,382 | 1,352 | 1,352 | 1,382 | 1,346 | 67,406 |
| December 11, 2025 | 1,344 | 1,386 | 1,386 | 1,389 | 1,336 | 74,457 |
| December 10, 2025 | 1,358 | 1,365 | 1,365 | 1,370 | 1,336 | 32,898 |
| December 09, 2025 | 1,359 | 1,363 | 1,363 | 1,375 | 1,349 | 20,036 |
| December 08, 2025 | 1,377 | 1,350 | 1,350 | 1,403 | 1,350 | 80,477 |
| December 05, 2025 | 1,459 | 1,387 | 1,387 | 1,460 | 1,387 | 61,143 |
| December 04, 2025 | 1,450 | 1,443 | 1,443 | 1,477 | 1,443 | 39,624 |
| December 03, 2025 | 1,453 | 1,434 | 1,434 | 1,469 | 1,418 | 122,365 |
| December 02, 2025 | 1,510 | 1,466 | 1,466 | 1,510 | 1,459 | 57,621 |
| December 01, 2025 | 1,491 | 1,528 | 1,528 | 1,553 | 1,482 | 16,394 |
| November 28, 2025 | 1,462 | 1,520 | 1,520 | 1,526 | 1,462 | 33,791 |
| November 27, 2025 | 1,471 | 1,480 | 1,480 | 1,492 | 1,444 | 70,410 |
| November 26, 2025 | 1,555 | 1,502 | 1,502 | 1,565 | 1,502 | 41,760 |
| November 25, 2025 | 1,514 | 1,578 | 1,578 | 1,601 | 1,507 | 21,413 |
| November 24, 2025 | 1,586 | 1,600 | 1,600 | 1,605 | 1,536 | 14,441 |
| November 21, 2025 | 1,600 | 1,586 | 1,586 | 1,614 | 1,568 | 158,269 |